{"ticker":"OBDC","session":"20261027","series":{"d":{"lastKey":null,"t":["2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02","2026-10-05","2026-10-06","2026-10-07","2026-10-08","2026-10-09","2026-10-12","2026-10-13","2026-10-14","2026-10-15","2026-10-16","2026-10-19","2026-10-20","2026-10-21","2026-10-22","2026-10-23","2026-10-26","2026-10-27"],"o":[15.2,15.25,15.12,15.1,15.01,14.77,14.58,14.88,15.01,14.78,14.89,14.82,14.75,14.87,14.87,14.96,14.86,15.09,15.12,15.13,15.28,15.19,15.21,15.23,15.3,15.3,15.42,15.46,15.39,15.43,15.37,15.41,15.29,15.33,15.14,15.12,15.17,15.01,15.17,15.33,15.32,15.45,15.43,15.47,15.13,15.08,15.29,15.3,14.95,14.8,14.68,14.55,14.95,15.15,15,14.83,14.805,14.84,14.78,14.79,14.86,14.82,15.05,15.05,15.05,14.81,15.07,15.1,15.12,15.12,15,15.06,15.05,15.3,15.29,15.37,15.48,15.6,15.6,15.46,15.39,15.35,15.2,15.12,15.46,15.13,15,14.82,14.83,14.89,14.8,14.61,14.43,14.3,14.54,14.91,14.92,15.07,14.98,15.03,15.29,15.22,15.26,15.3,14.6,14.67,14.69,14.4,14.05,12.85,13.3,12.31,13.45,13.25,13.5,13.37,13.67,13.58,13.74,13.64,14.16,14,14.21,14.3,14.3,14.03,14.08,14.04,13.93,13.75,13.76,13.8,13.85,14.25,14.38,14.58,14.6,14.67,14.66,14.71,14.5,14.3,14.1,14.5,14.59,14.71,14.59,14.59,14.5,14.52,14.57,14.63,14.64,14.7,14.71,14.73,14.64,14.7,14.43,14.51,14.55,14.45,14.39,14.37,14.52,14.65,14.2,14.32,14.44,14.55,14.59,14.42,14.49,14.38,14.59,14.64,14.8,14.8,14.9,15.14,15.15,14.89,14.98,14.95,14.86,14.78,14.61,14.55,14.37,14.2,14.14,14.09,14.27,14.42,14.1,14.19,14.11,14.36,14.275,14.34,14.12,14.3,14.19,14.05,14.1,14.3,14.17,14.13,14.22,14.22,14.23,14.2,14.225,14.4,14.34,14.3,14.2,14.15,14.26,14.06,13.7,13.72,13.74,13.86,13.92,13.64,13.6,13.32,13.37,13.3,12.8,12.66,12.51,12.75,12.72,12.6,12.55,12.47,12.19,12.21,12.38,12.93,12.89,12.54,12.68,12.71,12.88,13,13.11,13,13.23,13.17,13,12.8,13,13.04,12.9,12.22,12.12,12.2,12.1,12.04,12.08,11.89,11.9,11.74,11.85,12.12,12.08,12.38,12.68,12.87,13.16,13.13,13.27,13.22,13.42,13.41,13.46,13.32,13.38,13.425,13.2,13.17,13,13.02,12.98,12.69,12.61,12.61,12.5,12.61,12.73,12.68,12.39,12.5,12.62,12.6,12.5,12.2,12.7,12.51,12.7,12.47,12.67,12.75,12.43,12.49,12.75,12.63,12.48,12.265,12.3,12.07,12.09,11.92,11.4,11.21,11,11.03,11.33,11.75,11.95,12.01,11.82,11.5,11.43,12.005,11.28,11.35,11.41,11.73,11.94,11.55,11.1,11.25,11.57,11.51,11.46,11.31,11.4,11.35,11.02,11.09,11.02,11.19,11.39,11.35,11.44,11.28,11.18,11.27,11.18,11.05,10.93,10.63,11.08,10.56,10.84,10.97,11.14,10.67,10.84,10.71,11.06,11.39,11.68,11.6,11.7,11.82,11.67,11.58,11.41,11.32,11.24,11.35,11.28,11.85,11.8,11.81,11.96,11.1,11.39,11.25,11.14,11.13,11.23,11.25,11.16,11.01,11.06,11.16,11.22,11.05,11.19,11.1,11.11,11.3,11.34,11.02,11.08,11.29,11.02,11.08,11.1,11.15,11.22,11.32,11.135,11.09,10.9,10.89,10.72,10.81,10.73,10.66,10.91,10.81,10.95,10.96,10.86,10.94,10.82,10.79,10.86,10.99,10.96,11.1,11.1,11.1,11,10.87,10.93,10.75,10.82,10.85,10.9,11.05,10.85,10.9,10.84,11.02,11.2,11.17,11.26,11.47,11.56,11.73,11.71,11.9,11.73,11.5,11.42,11.43,11.4,11.35,11.38,11.25,11.31,11.3,11.23,11.47,11.35,11.42,11.32,11.43,11.16,11.12,11.15,11.06,11.02,11.05,11.22,11.32,11.26,11.26,11.09,10.93,10.83,10.77,10.795,10.59,10.46,10.49,10.34,10.19,9.96,9.97,10.14,10.12,10.17,9.97,10.16,10.35,10.05,9.915,9.96,9.84,10.13,10.06,10.02],"h":[15.335,15.335,15.24,15.145,15.04,14.77,14.7,15.17,15.1,14.83,15.005,14.92,14.92,14.95,14.92,15,15.1,15.1,15.12,15.23,15.32,15.25,15.22,15.29,15.325,15.46,15.465,15.51,15.46,15.495,15.43,15.45,15.42,15.33,15.175,15.21,15.3,15.26,15.46,15.368,15.48,15.475,15.58,15.61,15.24,15.365,15.33,15.33,15.06,14.81,14.69,14.86,15.13,15.21,15.05,14.935,14.94,14.84,14.84,14.93,14.94,15.05,15.07,15.06,15.15,15.119,15.14,15.147,15.14,15.12,15.13,15.12,15.33,15.39,15.44,15.57,15.66,15.71,15.73,15.47,15.5,15.355,15.25,15.46,15.58,15.17,15,14.87,15.09,14.93,14.84,14.72,14.595,14.445,14.975,14.99,15.12,15.205,15.12,15.26,15.36,15.279,15.31,15.311,14.68,14.86,14.825,14.62,14.06,13.42,13.459,13.84,13.6,13.47,13.59,13.74,13.79,13.96,13.79,13.91,14.38,14.275,14.33,14.41,14.32,14.08,14.122,14.105,14.018,13.857,13.86,13.945,13.95,14.71,14.74,14.708,14.7,14.715,14.745,14.75,14.57,14.33,14.38,14.59,14.665,14.72,14.68,14.59,14.53,14.65,14.607,14.64,14.855,14.78,14.868,14.756,14.72,14.71,14.56,14.665,14.59,14.489,14.5,14.47,14.735,14.7,14.39,14.439,14.52,14.675,14.617,14.535,14.51,14.71,14.69,14.82,14.89,14.96,15.14,15.185,15.15,14.93,15.01,14.98,14.89,14.85,14.65,14.65,14.48,14.2,14.19,14.22,14.29,14.53,14.27,14.24,14.32,14.42,14.35,14.38,14.2,14.366,14.28,14.15,14.315,14.33,14.2,14.27,14.26,14.35,14.36,14.32,14.37,14.44,14.34,14.3,14.24,14.275,14.31,14.08,13.82,13.89,13.92,14.03,13.94,13.73,13.628,13.42,13.43,13.31,12.95,12.7,12.79,12.77,12.78,12.69,12.65,12.47,12.31,12.56,12.91,13.08,12.92,12.685,12.79,13.08,13.03,13.06,13.14,13.236,13.39,13.236,13.01,13.12,13.09,13.04,12.9,12.481,12.21,12.25,12.136,12.145,12.18,11.93,12.11,11.817,12.217,12.2,12.465,12.68,12.89,13.155,13.245,13.37,13.325,13.44,13.51,13.575,13.49,13.425,13.43,13.45,13.285,13.245,13.09,13.15,13.03,12.72,12.71,12.668,12.635,12.77,12.83,12.84,12.54,12.64,12.76,12.65,12.52,12.71,12.74,12.67,12.79,12.689,12.78,12.76,12.518,12.685,12.767,12.63,12.48,12.4,12.35,12.16,12.14,11.96,11.41,11.285,11.06,11.58,11.76,12.035,12.01,12.055,11.82,11.578,11.67,12.1,11.625,11.71,11.78,11.98,11.955,11.62,11.625,11.685,11.66,11.865,11.625,11.43,11.54,11.52,11.18,11.215,11.12,11.49,11.685,11.5,11.51,11.435,11.325,11.44,11.32,11.12,10.98,11.09,11.08,10.935,11.06,11.09,11.29,10.85,10.99,10.95,11.38,11.66,11.74,11.88,11.838,11.85,11.725,11.585,11.53,11.375,11.36,11.41,11.78,11.95,11.966,11.958,11.98,11.575,11.39,11.3,11.24,11.27,11.355,11.31,11.171,11.17,11.25,11.295,11.28,11.325,11.35,11.315,11.37,11.52,11.425,11.04,11.345,11.33,11.12,11.16,11.22,11.22,11.296,11.36,11.225,11.14,10.95,11.065,10.9,10.85,10.79,10.905,11.185,11,10.995,10.98,11.035,11.09,10.85,10.81,11.095,11.09,11.07,11.265,11.22,11.29,11.02,11.03,11.001,10.795,10.83,11,11.08,11.05,10.865,10.903,11.05,11.24,11.2,11.325,11.74,11.638,11.745,11.75,11.975,11.9,11.73,11.539,11.53,11.47,11.46,11.49,11.4,11.365,11.355,11.379,11.63,11.546,11.415,11.53,11.5,11.47,11.2,11.177,11.2,11.14,11.14,11.16,11.47,11.34,11.27,11.3,11.09,10.955,10.86,10.79,10.99,10.65,10.505,10.49,10.46,10.205,10.04,10.18,10.23,10.16,10.17,10.12,10.36,10.4,10.1,9.96,9.96,10.185,10.16,10.095,10.205],"l":[15.16,15.055,15.09,14.96,14.78,14.535,14.57,14.82,14.79,14.69,14.82,14.695,14.73,14.815,14.84,14.89,14.86,14.95,14.98,15.02,15.15,15.125,15.1,15.13,15.132,15.275,15.35,15.32,15.29,15.32,15.3,15.32,15.21,15.155,15.03,15.04,14.88,14.98,15.09,15.115,15.28,15.3,15.43,15.4,15.03,15.03,15.22,14.95,14.9,14.67,14.521,14.48,14.93,14.89,14.85,14.805,14.77,14.675,14.74,14.78,14.785,14.8,14.76,14.92,14.97,14.76,15.04,14.89,15,14.981,14.96,15.03,15.03,15.24,15.28,15.36,15.45,15.42,15.42,15.14,15.34,15.08,15.14,15.1,15.24,14.925,14.77,14.68,14.83,14.67,14.43,14.34,14.07,14.17,14.535,14.8,14.91,15.02,14.96,15.03,15.07,15.17,15.1,14.96,14.36,14.645,14.671,14.375,13.234,12.46,12.32,12.11,12.905,12.89,13.27,13.32,13.485,13.58,13.364,13.61,13.94,13.94,14.21,14.235,14.034,13.755,13.85,13.91,13.82,13.64,13.64,13.545,13.785,14.24,14.309,14.52,14.51,14.575,14.52,14.61,14.265,14.15,14.035,14.331,14.53,14.52,14.48,14.391,14.38,14.52,14.46,14.5,14.63,14.6,14.69,14.58,14.545,14.46,14.36,14.43,14.41,14.124,14.325,14.32,14.52,14.48,14.111,14.215,14.35,14.51,14.37,14.4,14.27,14.375,14.52,14.63,14.755,14.69,14.895,15.05,14.79,14.8,14.89,14.805,14.765,14.6,14.34,14.325,14.26,13.91,14.041,13.92,14.11,14.065,14.08,14.04,14.09,14.305,14.24,14.12,14.12,14.15,14.065,14.035,14.1,14.01,14.09,14.11,14.09,14.21,14.17,14.185,14.2,14.25,14.19,14.16,14.08,14.145,14.145,13.67,13.61,13.66,13.67,13.8,13.59,13.47,13.31,13.26,13.21,13.08,12.649,12.465,12.437,12.61,12.51,12.375,12.4,12.145,12.04,12.185,12.371,12.783,12.5,12.48,12.62,12.7,12.86,12.865,12.96,12.98,13.16,12.995,12.7,12.74,12.845,12.795,12.63,11.935,11.975,11.93,11.943,12,11.895,11.79,11.85,11.65,11.645,11.9,12.03,12.37,12.58,12.85,13.14,13.13,13.13,13.22,13.38,13.37,13.23,13.315,13.31,13.13,13.025,12.92,12.94,12.91,12.64,12.57,12.57,12.5,12.5,12.542,12.66,12.65,12.37,12.33,12.56,12.36,12.19,12.2,12.545,12.48,12.43,12.425,12.605,12.53,12.315,12.49,12.6,12.42,12.2,12.21,12.055,12,11.92,11.35,10.92,11.03,10.7,11.01,11.315,11.65,11.73,11.73,11.46,11.335,11.34,11.19,11.15,11.35,11.313,11.56,11.545,11.18,10.98,11.23,11.35,11.5,11.32,11.21,11.25,10.975,10.87,10.895,10.87,11.17,11.37,11.305,11.11,11.15,11.06,11.105,11.07,10.78,10.77,10.62,10.705,10.52,10.81,10.85,10.73,10.65,10.75,10.7,11.03,11.38,11.555,11.6,11.661,11.48,11.5,11.28,11.235,11.075,11.08,11.16,11.24,11.75,11.74,11.64,11.665,11.021,11.165,11.11,11.025,11.055,11.19,11.1,10.975,10.911,10.96,11.06,11.005,11.04,11.17,11.075,11.075,11.29,11.175,10.9,11.077,10.98,10.89,11.01,11.06,11.03,11.08,11.04,11.06,10.79,10.825,10.775,10.7,10.695,10.6,10.655,10.87,10.8,10.76,10.76,10.82,10.79,10.67,10.695,10.86,10.86,10.911,11.05,11.04,10.965,10.76,10.86,10.755,10.63,10.72,10.83,10.88,10.75,10.66,10.62,10.81,10.97,10.875,10.99,11.24,11.41,11.49,11.545,11.71,11.69,11.47,11.39,11.32,11.24,11.261,11.291,11.3,11.225,11.25,11.25,11.22,11.35,11.305,11.24,11.3,11.16,11.08,11.02,11.05,11.01,10.981,10.981,11.2,11.12,11.095,11.13,10.94,10.755,10.72,10.65,10.75,10.47,10.34,10.225,10.15,9.98,9.815,9.95,10.04,10.04,9.995,9.97,10.11,10.07,9.813,9.82,9.815,9.83,9.98,9.91,9.98],"c":[15.31,15.08,15.13,15.04,14.78,14.58,14.66,15.12,14.83,14.78,14.86,14.73,14.81,14.82,14.88,14.92,15.03,15.06,15.07,15.22,15.19,15.13,15.15,15.22,15.29,15.41,15.42,15.33,15.33,15.35,15.41,15.37,15.23,15.29,15.09,15.1,14.9,15.16,15.19,15.31,15.48,15.43,15.47,15.49,15.12,15.27,15.26,14.96,14.9,14.76,14.55,14.84,15.02,14.92,14.9,14.84,14.92,14.77,14.79,14.88,14.84,15.04,14.94,15.05,15.11,15.08,15.1,15.02,15.05,15,15.07,15.09,15.33,15.3,15.39,15.57,15.64,15.53,15.43,15.39,15.35,15.16,15.18,15.46,15.3,14.98,14.83,14.74,14.99,14.77,14.5,14.38,14.08,14.4,14.9,14.92,14.99,15.07,14.98,15.25,15.17,15.24,15.31,15.04,14.66,14.8,14.78,14.4,13.3,12.83,12.48,13.66,13.09,13.28,13.42,13.71,13.53,13.85,13.49,13.79,14,14.25,14.26,14.34,14.19,14.01,13.86,14.07,13.84,13.72,13.71,13.88,13.89,14.37,14.58,14.65,14.6,14.71,14.72,14.65,14.3,14.24,14.33,14.57,14.59,14.65,14.65,14.43,14.51,14.57,14.53,14.57,14.7,14.73,14.75,14.75,14.59,14.49,14.47,14.58,14.47,14.29,14.36,14.45,14.63,14.54,14.34,14.39,14.49,14.63,14.42,14.42,14.4,14.62,14.65,14.8,14.79,14.95,15.1,15.09,14.82,14.88,14.95,14.88,14.85,14.61,14.55,14.41,14.28,14.08,14.09,14.19,14.11,14.08,14.17,14.09,14.28,14.38,14.3,14.13,14.16,14.19,14.15,14.07,14.26,14.11,14.17,14.21,14.22,14.34,14.23,14.22,14.36,14.34,14.31,14.18,14.15,14.27,14.15,13.71,13.7,13.74,13.84,14.01,13.61,13.57,13.38,13.37,13.24,13.21,12.77,12.51,12.73,12.66,12.54,12.54,12.43,12.23,12.13,12.5,12.87,12.87,12.54,12.6,12.7,12.96,12.96,13,13.03,13.2,13.24,13.06,12.81,13.02,13.05,12.91,12.78,12.1,12.14,12.08,12.07,12.1,11.96,11.9,11.86,11.75,11.97,12.03,12.34,12.65,12.88,13.13,13.17,13.24,13.22,13.41,13.45,13.48,13.3,13.34,13.38,13.15,13.05,13.01,12.98,12.91,12.7,12.65,12.66,12.55,12.59,12.73,12.67,12.76,12.43,12.56,12.65,12.5,12.26,12.62,12.56,12.65,12.44,12.68,12.73,12.61,12.42,12.64,12.61,12.48,12.3,12.27,12.07,12.15,12,11.49,11.09,11.24,10.91,11.46,11.74,11.93,11.95,11.86,11.47,11.43,11.55,11.43,11.47,11.51,11.68,11.91,11.72,11.29,11.53,11.5,11.55,11.56,11.47,11.41,11.36,11.17,10.99,10.95,11.11,11.45,11.4,11.44,11.15,11.32,11.18,11.24,11.11,10.83,10.89,11.06,10.76,10.86,11.04,10.9,10.75,10.76,10.87,10.93,11.34,11.63,11.6,11.79,11.78,11.51,11.61,11.35,11.27,11.19,11.36,11.27,11.72,11.86,11.8,11.91,11.76,11.39,11.35,11.12,11.17,11.17,11.26,11.21,11.01,11.05,11.12,11.18,11.03,11.19,11.17,11.11,11.26,11.42,11.21,10.95,11.3,11.02,10.98,11.16,11.12,11.17,11.18,11.08,11.09,10.82,10.87,10.79,10.8,10.72,10.68,10.82,11.15,10.87,10.8,10.82,10.92,10.83,10.76,10.74,10.96,10.86,10.99,11.1,11.19,10.99,10.87,10.93,10.81,10.7,10.77,10.92,11.02,10.78,10.79,10.75,11,11.2,10.97,11.31,11.64,11.55,11.68,11.67,11.91,11.72,11.5,11.41,11.33,11.28,11.3,11.4,11.36,11.25,11.28,11.3,11.53,11.37,11.36,11.38,11.4,11.17,11.14,11.06,11.08,11.08,11.07,11.11,11.35,11.17,11.19,11.14,10.95,10.8,10.81,10.77,10.81,10.49,10.44,10.3,10.17,10.03,10.02,10.17,10.11,10.12,10.07,10.1,10.35,10.11,9.89,9.92,9.88,10.17,10.05,9.97,10.16],"a":[12.1034,11.9215,11.9611,11.8899,11.6844,11.5263,11.5895,11.9532,11.7239,11.6844,11.7476,11.6448,11.7081,11.716,11.7634,11.7951,11.882,11.9057,11.9136,12.0322,12.0085,11.9611,11.9769,12.0721,12.1276,12.2228,12.2307,12.1593,12.1593,12.1752,12.2228,12.191,12.08,12.1276,11.969,11.9769,11.8182,12.0245,12.0483,12.1434,12.2783,12.2386,12.2704,12.2862,12.2862,12.4081,12.4,12.1562,12.1075,11.9937,11.823,12.0587,12.205,12.1237,12.1075,12.0587,12.1237,12.0018,12.0181,12.0912,12.0587,12.2212,12.14,12.2293,12.2781,12.2537,12.27,12.205,12.2293,12.1887,12.2456,12.2618,12.4569,12.4325,12.5056,12.6519,12.7088,12.6194,12.5381,12.5056,12.4731,12.3187,12.335,12.604,12.4736,12.2127,12.0904,12.017,12.2208,12.0415,11.8214,11.7235,11.4789,11.7398,12.1475,12.1638,12.2208,12.2861,12.2127,12.4328,12.3676,12.4247,12.4817,12.2616,12.2532,12.3703,12.3535,12.0359,11.1165,10.7237,10.4311,11.4174,10.941,11.0998,11.2168,11.4592,11.3088,11.5762,11.2753,11.5261,11.7016,11.9106,11.9189,11.9858,11.8604,11.71,11.5846,11.7601,11.5679,11.4676,11.4592,11.6013,11.6097,12.0109,12.1864,12.2449,12.2031,12.295,12.3034,12.2449,11.9523,11.9022,11.9774,12.178,12.1947,12.2449,12.2532,12.0692,12.1362,12.1863,12.1529,12.1863,12.2951,12.3202,12.3369,12.3369,12.2031,12.1194,12.1027,12.1947,12.1027,11.9521,12.0107,12.086,12.2365,12.1612,12.3071,12.3501,12.4359,12.556,12.3758,12.3758,12.3586,12.5475,12.5732,12.7019,12.6934,12.8307,12.9594,12.9508,12.7191,12.7706,12.8307,12.7706,12.7448,12.5389,12.4874,12.3672,12.2556,12.084,12.0926,12.1784,12.1097,12.084,12.1612,12.0926,12.2556,12.3415,12.2728,12.1269,12.1527,12.1784,12.1441,12.0754,12.2385,12.1097,12.1612,12.1956,12.2042,12.3245,12.2299,12.2213,12.3417,12.3245,12.2987,12.187,12.1612,12.2643,12.1612,11.783,11.7744,11.8088,11.8948,12.0409,11.6971,11.6627,11.4994,11.4908,11.3791,11.3533,11.2914,11.0615,11.256,11.1941,11.088,11.088,10.9908,10.8139,10.7255,11.0527,11.3798,11.3798,11.088,11.1411,11.2295,11.4594,11.4594,11.4948,11.5213,11.6716,11.707,11.5478,11.3268,11.5125,11.539,11.4152,11.3002,10.699,10.7344,10.6813,10.6725,10.699,10.5752,10.5221,10.4868,10.3895,10.584,10.6371,10.9112,11.1853,11.3887,11.6097,11.6451,11.707,11.6893,11.8573,11.8927,11.9192,11.76,11.7954,11.8308,11.6274,11.539,11.5036,11.4771,11.4152,11.2295,11.1853,11.1941,11.0969,11.1322,11.256,11.203,11.2826,11.319,11.4374,11.5193,11.3827,11.1642,11.492,11.4374,11.5193,11.3281,11.5466,11.5922,11.4829,11.3099,11.5102,11.4829,11.3645,11.2006,11.1733,10.9912,11.064,10.9274,10.463,10.0988,10.2354,9.9348,10.4357,10.6907,10.8637,10.8819,10.7999,10.4448,10.4084,10.5176,10.4084,10.4448,10.4812,10.636,10.8455,10.6725,10.2809,10.4994,10.4721,10.5176,10.5268,10.4448,10.3902,10.3446,10.1716,10.0077,9.9713,10.117,10.4266,10.3811,10.4175,10.1534,10.3082,10.1807,10.2354,10.117,9.862,9.9166,10.4257,10.1429,10.2371,10.4068,10.2748,10.1334,10.1429,10.2466,10.3031,10.6896,10.963,10.9347,11.1138,11.1044,10.8499,10.9441,10.699,10.6236,10.5482,10.7085,10.6236,11.0478,11.1798,11.1232,11.2269,11.0855,10.7367,10.699,10.4822,10.5294,10.5294,10.6142,10.5671,10.3785,10.4162,10.4822,10.5388,10.3974,10.5482,10.5294,10.4728,10.6142,10.765,10.5671,10.322,10.6519,10.388,10.3503,10.5199,10.4822,10.5294,10.5388,10.4445,10.4539,10.1994,10.2466,10.1712,10.1806,10.1052,10.0675,10.1994,10.5105,10.5396,10.4717,10.4911,10.5881,10.5008,10.4329,10.4135,10.6269,10.5299,10.6559,10.7626,10.8499,10.6559,10.5396,10.5978,10.4814,10.3748,10.4426,10.5881,10.685,10.4523,10.462,10.4232,10.6656,10.8596,10.6366,10.9662,11.2862,11.1989,11.325,11.3153,11.548,11.3638,11.1504,11.0632,10.9856,10.9371,10.9565,11.0535,11.0147,10.908,10.9371,10.9565,11.1994,11.0439,11.0342,11.0537,11.0731,10.8497,10.8205,10.7428,10.7623,10.7623,10.7525,10.7914,11.0245,10.8497,10.8691,10.8205,10.636,10.4903,10.5,10.4611,10.5,10.49,10.44,10.3,10.17,10.03,10.02,10.17,10.11,10.12,10.07,10.1,10.35,10.11,9.89,9.92,9.88,10.17,10.05,9.97,10.16],"v":[1107900,1528400,1182800,1500100,1932800,1848100,1755300,2199700,2528100,1766700,1893200,1737700,1173800,1650400,1206600,1301200,1842300,1720500,1646900,1865700,2033700,1754200,3948300,1044200,2581000,2546100,1490500,1737400,1942500,1905500,1749700,1262900,1593000,1429000,2161400,2296700,2260100,1946400,8363900,1576100,840600,1562800,1271600,2219700,2044600,2681300,1675800,1940800,1594400,1955200,2309100,2179500,3026800,3813600,2381800,2832700,3614600,3153200,2978100,2558700,2307000,2298800,3433300,4273100,8693400,3225200,4092100,2930700,2494200,2580600,2654000,3200600,2948000,2664000,2584000,2278100,3155100,3618500,2696700,4453700,4261400,4060300,3872400,4915200,3004200,3657700,2889000,3219600,4039300,2693300,7734600,5671300,4215400,2760000,7520800,4207300,6683700,3817100,10922900,5589800,3740200,2454300,3031300,3048500,3267500,3009400,2053700,5956600,11211700,8918800,9177300,9267700,5417000,7451500,5567500,4417800,3625300,2907800,2388100,2798600,2901500,1661600,1515700,1859200,1988600,1856200,1910500,2635000,1723700,2841300,3041100,3119700,2160900,5431900,3273000,2324400,3253700,2425700,2907900,1834900,3332500,1510600,2099000,1632900,1735500,1681200,3717100,2030200,2189700,1713100,1982500,2305000,2622800,2547400,2002600,1994900,1495800,2030900,1839200,1993300,2729400,2712300,2028400,2186700,2290700,2512200,3352600,2836800,2949500,1443300,3179300,1996000,2483200,4009300,2955000,3450200,3584000,2661500,2974500,1896900,4104000,1937900,1997900,3311400,2347300,2154700,2634200,2181100,2337700,3045400,2434200,2499300,2461800,3174800,2548200,1854300,2629300,3125700,2644800,3039600,2292500,2605900,2655400,3173400,2593700,2399000,2033200,2009200,2468500,1572500,3064600,3049900,2297200,1996600,2159400,1985000,1756500,1787000,2055900,6662000,5478000,3851600,3243800,6940500,4868400,2845200,4396600,3828500,3286200,4064900,6815300,7577500,5609500,4236700,5223300,6221700,5324000,5892500,9139700,5295100,7920300,6750100,5524600,6804400,4882900,4879200,4898800,5949500,4241400,4564000,4403000,3624200,5570400,3507700,3503000,3971000,5003900,12653300,6286800,5098500,5456400,4338700,6738300,3534300,7466800,10352600,13059500,10220000,12195300,9688900,7157400,7800200,3491400,5592700,3940600,2949800,3120800,3418800,4189600,4162400,3920500,4087300,3334300,4314900,3384600,4758700,5008300,6630900,5565000,4184200,2665300,3565800,5297000,5007200,6011700,3214300,4076200,4163400,4950700,3686300,2775400,3022000,3581700,4322000,4192500,3973000,4138000,2861300,2181200,2659200,5760900,2885800,4204000,3570500,4232900,14522300,13167700,9362300,12079900,9928600,5569700,3856300,3480000,9008800,4921500,6003200,6363800,13575400,8879800,11807300,11438600,7670600,7158300,7094500,6501500,6411900,6848000,6780400,7773300,8489000,7393900,9104100,10256200,5884200,6057100,5267300,5813700,5260800,6664500,4482300,5770800,3771800,5543400,6984100,7651800,9788700,6911700,7865300,3751200,5048100,5417700,6221400,4283300,5222000,5303700,6326600,4994300,4371400,3774900,3733700,2662000,2734800,3508100,3645500,2843300,2292500,3366600,3425500,2986500,2734200,4421300,8583900,4313300,3994600,3252600,3980600,2797700,3347000,4759900,3544200,2918500,2641800,2484400,2540300,2341900,3086000,5594000,3586200,4594700,5356600,2833400,3004500,2558400,2802200,2739900,1997600,2097900,3847400,4045300,5018800,8168800,2901300,3638700,3842300,3530500,4277100,3979500,3537600,4579800,2879300,4362500,2845600,4267300,2301900,3615900,3181700,3197100,5617100,4053000,3098300,2772700,2693600,2028900,2846800,2759000,2689200,4497300,3072700,4269600,6525900,4972700,6978900,4523900,6259200,8769100,3950000,3701200,2949000,7330300,3787800,3545700,3127700,3369500,3269100,2583800,2497500,2808100,2808800,2060900,2478900,6328200,3106500,2602300,2678400,2230400,3081600,2427900,2369900,2113700,3725300,2490200,2493300,2981200,3470700,3160900,2205600,3167300,3736000,2946600,3590500,3669200,4448000,7776600,4663300,5004900,7068800,5117300,3045500,2711400,2843100,3024500,3952700,5457500,3753700,5350000,3722700,4019100,3800800,2723100,3256400,8028313]},"w":{"lastKey":"2026-10-26","t":["2019-07-19","2019-07-26","2019-08-02","2019-08-09","2019-08-16","2019-08-23","2019-08-30","2019-09-06","2019-09-13","2019-09-20","2019-09-27","2019-10-04","2019-10-11","2019-10-18","2019-10-25","2019-11-01","2019-11-08","2019-11-15","2019-11-22","2019-11-29","2019-12-06","2019-12-13","2019-12-20","2019-12-27","2020-01-03","2020-01-10","2020-01-17","2020-01-24","2020-01-31","2020-02-07","2020-02-14","2020-02-21","2020-02-28","2020-03-06","2020-03-13","2020-03-20","2020-03-27","2020-04-03","2020-04-09","2020-04-17","2020-04-24","2020-05-01","2020-05-08","2020-05-15","2020-05-22","2020-05-29","2020-06-05","2020-06-12","2020-06-19","2020-06-26","2020-07-02","2020-07-10","2020-07-17","2020-07-24","2020-07-31","2020-08-07","2020-08-14","2020-08-21","2020-08-28","2020-09-04","2020-09-11","2020-09-18","2020-09-25","2020-10-02","2020-10-09","2020-10-16","2020-10-23","2020-10-30","2020-11-06","2020-11-13","2020-11-20","2020-11-27","2020-12-04","2020-12-11","2020-12-18","2020-12-24","2020-12-31","2021-01-08","2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-16","2026-10-23","2026-10-27"],"o":[15.5,15.49,15.77,15.8,15.85,15.74,15.93,15.92,16.29,16.53,16.92,15.96,16.3,17.21,17.05,16.65,17.32,17.64,17.61,17.79,18.16,18,18.21,18.33,19.13,17.26,16.94,15.85,15.92,15.79,16,15.87,15.58,15.27,14.02,11.25,9.88,11.19,10.5,13.95,12.31,12.5,12.42,12.87,12.74,12.74,12.34,12.77,11.92,12.66,12.25,12.5,12.5,12.26,11.8,12.33,12.43,12.4,12.11,12.33,12.04,12.31,12.3,12.54,12.2,12.3,11.97,11.83,11.48,13.22,13.75,13.72,13.77,13.38,12.95,13.07,13.06,12.67,12.6,13.27,13.25,12.9,13.55,13.89,13.84,14.24,13.99,14.3,14.31,14.22,14.03,14.11,14.39,14.47,14.53,14.21,14.23,14.43,14.58,14.66,14.83,14.35,14.7,14.6,14.46,14.25,14.48,14.45,14.5,14.7,14.44,14.78,14.76,14.59,14.25,14.42,14.13,14.34,14.4,14.47,14.48,14.69,14.5,14.12,14.22,14.15,14.29,13.9,14.45,14.16,14.55,14.52,14.13,14.53,14.91,14.88,14.66,14.93,14.84,14.435,14.58,15,14.89,14.97,15.23,14.6,14.32,13.5,13.35,12.83,13.65,13.72,13,12.58,12.75,12.51,12.69,12.62,12.5,12.86,13.2,13.65,13.33,13.24,12.89,13.08,12.34,11.4,10.42,10.76,10.91,10.84,11.7,12.9,13.34,12.93,13.13,12.86,12.4,11.82,11.89,11.62,12.06,12.91,12.9,13.19,13.23,13.21,13.09,13.75,13.52,11.96,12.28,12.52,12.59,12.51,12.86,12.82,12.98,12.55,12.85,13.24,13.36,13.63,13.54,13.8,13.26,13.44,13.58,13.89,13.99,14.23,14.06,13.88,13.51,13.7,14.02,13.6,13.81,13.8,13.85,13.34,13.58,13.27,13.14,14,14.27,14.5,14.81,14.7,14.89,14.95,15.16,14.69,14.96,15.07,15.06,15.09,14.74,14.74,14.96,15.09,15,15.17,15.19,15.42,15.4,15.49,15.56,15.6,15.95,16.11,16.57,16.46,16.6,16.89,16.29,15.79,15.72,15.34,15.65,15.76,15.31,15.5,14.28,14.56,14.61,14.98,15.06,14.75,14.85,14.95,14.76,14.79,14.84,15.12,15.2,14.77,14.89,14.96,15.28,15.3,15.43,15.14,15.33,15.47,15.3,14.55,14.805,14.86,14.81,15,15.37,15.46,15.46,14.89,14.54,15.03,14.6,12.85,13.5,13.74,14.3,13.93,14.25,14.66,14.5,14.59,14.64,14.7,14.45,14.2,14.59,14.64,15.15,14.78,14.14,14.19,14.12,14.3,14.23,14.34,14.06,13.92,13.3,12.72,12.21,12.68,13,13,12.2,11.9,12.38,13.13,13.46,13.17,12.61,12.73,12.62,12.51,12.43,12.48,11.92,11.33,11.5,11.35,11.1,11.31,11.02,11.28,10.93,10.84,10.71,11.7,11.32,11.8,11.25,11.16,11.05,11.3,11.02,11.32,10.89,10.91,10.86,10.99,11,10.85,10.84,11.47,11.73,11.35,11.23,11.43,11.06,11.26,10.77,10.34,10.12,10.05,10.06],"h":[15.86,15.71,16.45,16,16.18,16.09,16.12,16.43,16.62,18.15,17.26,16.33,17.35,17.25,17.28,17.33,18,18.4,18.3,18.2,18.19,18.24,18.678,19.14,19.19,17.5,17.073,16.23,16,16.036,16.06,15.99,15.73,15.37,14.02,12.23,12.26,12.09,14.26,14,12.49,13.37,13.39,12.91,12.89,13,13.01,13.26,12.93,12.74,12.54,12.54,12.87,12.38,12.28,12.53,12.55,12.46,12.42,12.41,12.47,12.535,12.525,12.75,12.38,12.32,11.97,11.86,12.8,13.67,13.809,13.8,13.77,13.4,13.21,13.15,13.14,12.819,13.34,13.51,13.36,13.599,13.93,13.98,14.299,14.32,14.32,14.32,14.4,14.34,14.38,14.42,14.42,14.64,14.57,14.24,14.41,14.46,14.67,14.84,14.97,14.715,14.73,14.64,14.66,14.52,14.66,14.56,14.8,14.828,14.81,14.82,14.77,14.63,14.58,14.5,14.385,14.49,14.51,14.57,14.64,14.785,14.51,14.27,14.26,14.39,14.3,14.44,14.55,14.55,14.809,14.66,14.62,14.87,14.97,14.89,15.138,15.125,14.878,14.62,15.04,15.07,15.01,15.21,15.33,14.83,14.64,13.53,13.67,13.69,13.8,13.79,13.09,12.77,12.965,12.77,12.77,12.815,12.97,13.19,13.83,13.84,13.548,13.37,13.03,13.17,12.495,11.62,11.23,10.997,11.22,11.735,13.219,13.48,13.54,13.2,13.14,12.87,12.58,12.085,12.065,12.205,13.01,13.24,13.265,13.34,13.285,13.266,13.88,13.778,13.67,12.64,12.85,12.715,12.78,13.15,12.955,13.02,13.035,12.97,13.27,13.42,13.77,13.69,13.81,13.8,13.64,14.25,14.17,14.28,14.19,14.32,14.16,13.88,13.72,14.08,14.155,13.79,14.03,14.285,13.88,13.68,13.965,13.54,14.02,14.39,14.68,14.83,14.84,14.92,15.19,15.21,15.265,15.025,15.18,15.14,15.18,15.12,14.78,15.015,15.35,15.12,15.22,15.37,15.48,15.545,15.48,15.83,15.58,15.95,16.16,16.56,16.605,16.64,16.87,16.91,16.35,15.98,15.9,15.695,15.76,15.78,15.51,15.865,15.08,14.685,14.96,15.3,15.14,14.925,14.99,15.07,14.86,14.95,15.23,15.38,15.335,15.17,15.005,15.23,15.32,15.51,15.495,15.46,15.58,15.61,15.33,15.21,14.94,15.15,15.147,15.44,15.73,15.5,15.58,14.93,15.205,15.36,14.86,13.84,13.96,14.38,14.41,14.018,14.74,14.75,14.72,14.65,14.868,14.71,14.735,14.675,14.71,15.185,15.15,14.85,14.53,14.42,14.366,14.35,14.44,14.34,14.08,13.94,13.31,12.78,13.08,13.14,13.39,13.09,12.25,12.465,13.245,13.575,13.49,13.245,12.77,12.84,12.76,12.79,12.767,12.48,11.96,12.055,12.1,11.98,11.865,11.54,11.685,11.44,11.09,11.29,11.88,11.85,11.95,11.98,11.355,11.295,11.37,11.52,11.296,11.36,11.065,11.185,11.095,11.29,11.03,11.08,11.74,11.975,11.73,11.49,11.63,11.47,11.47,11.3,10.99,10.46,10.4,10.185,10.205],"l":[15.02,15.49,15.57,15.54,15.55,15.68,15.85,15.9,15.88,16.5,15.85,15.57,15.9,16.673,16.541,16.5,16.9,17.444,17.6,17.65,17.72,17.87,17.88,17.9,16.83,16.86,15.76,15.85,15.7,15.64,15.77,15.57,14.69,14.66,11.58,8.95,8.09,9.77,10.38,11.27,11.22,12.16,12.06,11.63,12.42,12.26,12.2,11.78,11.9,12.02,12.05,12.05,12.22,11.85,11.62,11.91,12.19,11.87,11.93,11.9,11.94,12.21,12.01,11.93,11.96,11.81,11.49,11.12,11.42,12.78,13.5,13.625,13.13,12.56,12.78,12.87,12.35,12.28,12.58,13.13,12.79,12.86,13.46,13.7,13.675,13.54,13.93,13.96,13.7,13.75,13.96,14.02,14.17,14.38,14,13.47,14.05,14.21,14.36,14.63,14.18,14.29,14.21,14.15,14.29,13.98,14.355,14.24,14.45,14.05,14.3,14.57,14.46,14.36,14.14,14.03,14.01,14.18,14.37,14.295,14.29,14.16,14.025,13.892,13.83,14.1,13.91,13.7,14.05,14.16,14.425,14.22,13.69,14.47,14.79,14.62,14.13,14.78,14.24,14.13,14.57,14.68,14.63,14.84,14.66,14.3,13.41,12.85,12.53,12.56,13.364,12.995,12.09,12.265,12.125,12.42,12.31,12.44,12.375,12.64,13.19,13.36,13.18,12.745,12.601,12.36,11.27,10.28,10.175,10.28,10.51,10.73,11.625,12.72,12.93,12.92,12.6,12.07,11.69,11.52,11.4,11.6,11.99,12.62,12.79,12.985,12.86,12.98,12.96,13.33,12.15,11.68,12.06,12.37,12.32,12.23,12.65,12.62,12.2,12.49,12.795,13.08,13.33,13.48,13.32,13.23,13.25,13.28,13.47,13.8,13.86,13.87,13.78,13.22,13.42,13.65,13.32,13.46,13.72,13.7,13.04,13.29,13.19,12.99,13.08,13.815,14.25,14.45,14.62,14.59,14.862,14.885,14.76,14.5,14.83,14.86,14.98,14.68,14.45,14.65,14.86,14.92,14.94,14.99,15.13,15.21,15.2,15.34,15.25,15.58,15.865,16.04,16.33,16.43,16.49,16.23,15.72,15.64,15.28,15.32,15.33,15.27,15.25,14.955,13.98,14.125,14.49,14.977,14.64,14.39,14.65,14.805,14.34,14.69,14.84,15.023,14.78,14.535,14.695,14.86,15.1,15.132,15.155,14.88,15.115,15.03,14.521,14.48,14.675,14.76,14.76,14.96,15.36,15.08,14.68,14.07,14.535,14.96,13.234,12.11,13.27,13.364,13.755,13.545,14.24,14.035,14.331,14.38,14.545,14.36,14.124,14.111,14.27,14.63,14.765,13.91,13.92,14.04,14.035,14.01,14.17,14.08,13.61,13.21,12.437,12.04,12.185,12.62,12.7,11.935,11.79,11.645,12.37,13.13,13.025,12.57,12.5,12.33,12.19,12.425,12.315,11.92,10.7,11.315,11.15,11.18,10.98,10.87,10.87,10.78,10.52,10.65,10.7,11.235,11.075,11.021,11.025,10.911,11.04,10.9,10.89,10.79,10.6,10.76,10.67,10.86,10.63,10.62,10.81,11.41,11.24,11.225,11.22,11.02,10.981,10.72,10.225,9.815,9.97,9.813,9.91],"c":[15.49,15.59,15.92,15.9,15.68,15.85,15.9,16.24,16.39,16.89,15.94,16.26,16.71,16.96,16.64,17.18,17.7,17.6,17.72,18.11,18.02,18.2,18.25,19.13,17.38,16.88,15.85,15.91,15.76,15.84,15.9,15.82,15.23,14.71,12.3,10.22,11.46,10.14,13.49,12.09,12.24,12.54,12.82,12.1,12.56,12.34,12.82,12.22,12.54,12.5,12.28,12.35,12.49,11.85,12.25,12.42,12.41,12.03,12.34,12.08,12.25,12.44,12.44,12.11,12.3,11.89,11.72,11.38,12.65,13.52,13.69,13.74,13.35,12.79,13.1,13,12.66,12.72,13.24,13.2,12.9,13.54,13.78,13.89,13.98,13.94,14.23,14.24,14.29,14,14.1,14.34,14.37,14.45,14.2,14.2,14.41,14.4,14.59,14.82,14.19,14.69,14.57,14.5,14.3,14.48,14.39,14.5,14.71,14.44,14.73,14.77,14.53,14.43,14.42,14.13,14.35,14.42,14.45,14.38,14.64,14.48,14.07,14.06,14.11,14.29,13.99,14.41,14.16,14.48,14.52,14.27,14.51,14.78,14.89,14.7,15.07,14.84,14.4,14.49,15,14.87,14.98,15.19,14.66,14.31,13.68,13.29,12.7,13.65,13.64,13.26,12.4,12.7,12.66,12.7,12.53,12.63,12.89,13.14,13.69,13.46,13.33,12.87,12.95,12.41,11.49,10.37,10.74,10.77,10.76,11.7,12.78,13.36,12.97,13.19,12.87,12.38,11.79,11.88,11.55,11.99,12.88,12.92,13.22,13.26,13.19,13.18,13.59,13.53,12.18,12.15,12.34,12.61,12.52,12.88,12.82,12.98,12.51,12.82,13.24,13.33,13.65,13.58,13.78,13.25,13.42,13.55,13.9,13.94,14.13,14.04,13.84,13.5,13.6,14,13.53,13.77,13.8,13.85,13.41,13.5,13.39,13.03,13.99,14.34,14.48,14.82,14.76,14.9,15.01,15.05,14.76,14.96,15.1,15.06,15.1,14.77,14.74,14.97,15.08,15.05,15.17,15.22,15.4,15.38,15.47,15.43,15.54,15.93,16.02,16.55,16.44,16.6,16.86,16.33,15.87,15.68,15.36,15.6,15.67,15.29,15.49,14.98,14.5,14.51,14.91,15.16,14.67,14.8,14.95,15,14.81,14.85,15.1,15.15,14.78,14.78,14.88,15.22,15.22,15.33,15.29,15.19,15.47,15.26,14.55,14.84,14.88,15.11,15,15.39,15.43,15.46,14.99,14.4,14.98,15.04,13.3,13.28,13.85,14.26,14.07,13.89,14.71,14.33,14.65,14.57,14.59,14.47,14.54,14.63,14.65,15.09,14.85,14.08,14.17,14.13,14.26,14.34,14.34,14.15,14.01,13.24,12.66,12.13,12.6,13.03,13.02,12.14,11.9,12.34,13.17,13.48,13.05,12.65,12.73,12.56,12.56,12.61,12.48,12,11.46,11.47,11.47,11.29,11.47,10.95,11.15,10.83,10.86,10.87,11.79,11.27,11.86,11.35,11.21,11.03,11.26,11.02,11.18,10.87,10.82,10.82,10.96,10.99,10.77,10.75,11.64,11.72,11.3,11.3,11.4,11.08,11.17,10.81,10.3,10.11,10.11,10.05,10.16],"a":[7.1826,7.229,7.382,7.3727,7.2707,7.3496,7.3727,7.5304,7.6,7.8318,7.5441,7.6956,7.9086,8.0269,7.8754,8.131,8.3771,8.3298,8.3866,8.5711,8.5286,8.6137,8.6374,9.0539,8.3789,8.1379,7.6413,7.6703,7.5979,7.6365,7.6654,7.6269,7.3424,7.0917,5.9299,4.9271,5.5249,5.0607,6.7327,6.034,6.1088,6.2586,6.3983,6.039,6.2685,6.1587,6.3983,6.0989,6.2586,6.2386,6.3262,6.3622,6.4344,6.1047,6.3107,6.3983,6.3931,6.1974,6.3571,6.2231,6.3107,6.4086,6.4086,6.4407,6.5417,6.3237,6.2333,6.0524,6.7279,7.1906,7.281,7.3076,7.1002,6.8023,6.9672,6.914,6.9414,6.9743,7.2594,7.2375,7.073,7.4239,7.5555,7.6158,7.6652,7.6433,7.8023,7.8077,7.8352,7.8466,7.9027,8.0372,8.054,8.0988,7.9587,7.9587,8.0764,8.0708,8.1773,8.3062,7.9531,8.2333,8.3418,8.3017,8.1872,8.2902,8.2387,8.3017,8.4219,8.2673,8.4334,8.4563,8.3189,8.2616,8.2559,8.2688,8.3976,8.4386,8.4561,8.4151,8.5673,8.4737,8.2337,8.2279,8.2571,8.3625,8.1869,8.4327,8.4676,8.6589,8.6828,8.5333,8.6769,8.8383,8.9041,8.7905,9.0117,8.8742,8.6111,8.6649,8.9699,9.0798,9.1469,9.2752,8.9516,8.7378,8.3532,8.115,7.7548,8.3348,8.3287,8.0967,7.5716,7.7548,7.9239,7.9489,7.8425,7.9051,8.0679,8.2243,8.5686,8.4246,8.3433,8.0553,8.1054,7.7674,7.1916,6.6732,6.9113,6.9306,6.9241,7.529,8.224,8.5973,8.3463,8.4879,8.3014,7.9853,7.6048,7.6628,7.6647,7.9566,8.5473,8.5738,8.7729,8.7994,8.753,8.7463,9.0184,9.0053,8.1067,8.0868,8.2132,8.3929,8.333,8.5726,8.5327,8.6392,8.3264,8.5327,8.8122,8.8722,9.1262,9.0794,9.2131,8.8588,9.1952,9.2843,9.5241,9.5515,9.6817,9.62,9.483,9.25,9.3186,9.6413,9.3177,9.4829,9.5036,9.7671,9.4568,9.5203,9.4427,9.1888,9.8658,10.1127,10.2114,10.4512,10.4658,10.565,10.643,10.6714,10.7129,10.8581,10.9597,10.9307,10.9597,10.7202,10.6984,10.8654,10.9452,10.9818,11.0694,11.1059,11.2372,11.4965,11.5638,11.5339,11.6161,11.9077,11.9749,12.3711,12.2889,12.4085,12.6408,12.2434,11.8985,11.7561,11.7963,11.9806,12.0344,11.7426,11.8962,11.5045,11.1358,11.1435,11.4507,11.6892,11.3113,11.4116,11.5272,11.5658,11.7081,11.7397,11.9374,11.9769,11.6844,11.6844,11.7634,12.0322,12.0721,12.1593,12.1276,12.0483,12.2704,12.4,11.823,12.0587,12.0912,12.2781,12.1887,12.5056,12.5381,12.604,12.2208,11.7398,12.2127,12.2616,11.1165,11.0998,11.5762,11.9189,11.7601,11.6097,12.295,11.9774,12.2532,12.1863,12.2031,12.1027,12.1612,12.556,12.5732,12.9508,12.7448,12.084,12.1612,12.1269,12.2385,12.3245,12.3245,12.1612,12.0409,11.3791,11.1941,10.7255,11.1411,11.5213,11.5125,10.7344,10.5221,10.9112,11.6451,11.9192,11.539,11.1853,11.256,11.4374,11.4374,11.4829,11.3645,10.9274,10.4357,10.4448,10.4448,10.2809,10.4448,9.9713,10.1534,9.862,10.2371,10.2466,11.1138,10.6236,11.1798,10.699,10.5671,10.3974,10.6142,10.388,10.5388,10.2466,10.1994,10.4911,10.6269,10.6559,10.4426,10.4232,11.2862,11.3638,10.9565,10.9565,11.0731,10.7623,10.8497,10.5,10.3,10.11,10.11,10.05,10.16],"v":[3258000,734600,1033700,868600,1034300,914100,706000,665400,1033300,3306000,1306400,1314300,622400,808800,704000,655300,778600,958500,520900,304600,480000,602800,1056600,375900,1129100,963700,5064800,4155800,2518800,4298900,3634600,3174900,5891400,4912400,7802900,9533600,7699400,5664000,6652200,7655100,6390000,8357900,7564600,4607000,3947400,6736600,5121400,5608900,4786000,4679100,2551400,3466400,3403500,6615800,4699800,6195400,5892500,5055500,4860800,5171000,4664700,8775600,5253300,5751800,4537900,4502800,4315000,5675700,7127600,6872000,6575600,5100700,9959000,11887800,8498700,4671200,9414900,10019000,8320400,5137400,5581500,5085500,4984000,3885800,6762000,6774400,5448600,6720500,6039900,5026800,7369100,6456400,6077700,7229800,7331800,7612400,4282200,5220600,4920100,6790900,8690800,6562700,7736100,4621600,4159900,4668500,3482800,4244400,4852500,6708400,6932500,5484700,4987900,7595500,7201300,9691800,6684300,5159500,5046800,5590900,8039300,9584300,7944800,5622500,9883100,6084900,8196800,5507200,7460900,7493000,7240700,6702000,10369400,8839500,8831100,5960800,10152500,11057300,9985100,16139300,11067700,14493100,12387900,9049100,16378700,13890200,15317900,18497800,15315200,14797100,6992400,8996300,22586100,8701900,10315900,6395700,6585300,8926200,6847600,8615000,9480200,7572000,5512600,6213900,6517700,10345400,12285900,17608500,11649200,11555600,12520900,13033500,14515800,12042500,10439200,5380400,7665900,8586000,12627600,11427300,11663700,8693800,12048800,7691000,7223700,8125900,10078000,6933200,8658500,7925500,11063100,13242900,11006000,8074300,5765600,8139500,7354400,5109800,8401700,8599000,7470900,7255100,6019200,8166400,11160200,5767300,8378600,6099100,9060700,6501800,5591700,9644100,7961800,7063800,5630000,6344400,11590400,10843000,8270600,12892200,10904900,8817000,7442000,6021600,6504900,9839600,9802000,6812100,9319900,8208800,10335300,10093800,8195000,7818600,11284200,7399300,6448400,7844100,8374300,9470800,11963800,9506000,10495100,9333500,11830100,9631600,10959600,9787000,10535800,9030900,8170200,12421000,12878500,7419700,5742100,9541300,9617900,11144000,10443300,6570500,9607700,9517400,7155900,11536900,18466200,11850700,8131100,11035000,5792700,7729600,8300000,9288100,10939400,7611500,7832600,6054400,7252000,10097900,7661700,8376600,8780400,10297500,7940100,17028500,5251100,8621400,7799500,14234400,12304600,21005600,15322800,14050600,11748400,21563000,16809800,23074600,33151800,17864100,25498900,40232300,16518400,11265500,10249500,12886700,16708700,11684900,8766700,10220500,10663500,8592800,11730300,10582200,14622800,14567100,13698500,12353100,13118300,13293700,13320900,10482400,10408300,9743800,26175900,19224900,28303900,31801200,32294500,24851800,21669300,31418000,25166200,53294200,28137900,19022700,19694100,24097400,15980300,19530200,19652000,19091200,11839700,20654100,59060800,26836300,34822200,45169300,34315100,41127400,29063400,26552400,32217500,24721700,26218000,16413500,15573400,23039200,17372500,16348800,13562200,19375400,12196000,21080300,18189900,14976200,17393200,19147200,13101000,21054700,31503800,21718300,15895800,12654200,16945800,9993100,15160700,15216400,24147600,22947900,19031500,19615700,11284713]},"m":{"lastKey":"2026-10-01","t":["2019-07-31","2019-08-30","2019-09-30","2019-10-31","2019-11-29","2019-12-31","2020-01-31","2020-02-28","2020-03-31","2020-04-30","2020-05-29","2020-06-30","2020-07-31","2020-08-31","2020-09-30","2020-10-30","2020-11-30","2020-12-31","2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-27"],"o":[15.5,15.84,15.92,16.27,16.85,18.16,17.92,15.79,15.27,11,12.51,12.34,12.28,12.33,12.25,12.14,11.48,13.59,12.67,12.9,14.24,13.94,14.53,14.58,14.29,14.45,14.66,14.26,14.48,14.1,14.16,14.68,15.04,14.81,14.32,13.53,12.3,12.86,13.06,10.42,12.01,12.91,11.62,13.07,13.64,12.59,12.98,13.46,13.44,14.16,14,13.85,13.27,14.66,14.69,14.84,15.06,15.4,15.9,16.89,15.34,15.53,15.06,14.51,15.01,15.3,15.08,14.81,15.46,14.67,14.08,14.59,14.32,14.2,14.23,12.66,13,13.13,12.5,11.92,11.1,11.08,11.85,11.3,10.95,10.84,11.47,10.46],"h":[15.99,16.45,18.15,17.35,18.4,19.19,18.05,16.06,15.37,14.26,13.39,13.26,12.87,12.55,12.75,12.38,13.809,13.71,13.51,14.299,14.4,14.64,14.57,14.97,14.66,14.828,14.82,14.57,14.785,14.55,14.809,15.138,15.125,15.33,14.64,13.8,12.97,13.84,13.17,11.9,13.54,13,13.265,13.88,13.7,13.15,13.47,13.81,14.32,14.19,14.285,13.965,14.84,15.265,15.18,15.35,15.545,16.019,16.87,16.91,15.865,15.575,15.14,15.38,15.32,15.61,15.365,15.73,15.58,14.86,14.75,14.868,15.185,14.53,14.44,13.39,13.245,13.575,12.79,12.1,11.865,11.88,11.98,11.52,11.29,11.975,11.546,10.505],"l":[15.02,15.54,15.67,15.57,16.833,17.72,15.7,14.69,8.09,9.77,11.63,11.78,11.62,11.87,11.9,11.12,11.42,12.35,12.28,12.86,13.54,13.82,13.47,14.18,13.98,14.05,14.068,14.01,13.83,13.7,13.69,14.13,14.13,14.3,12.53,12.09,12.3,12.64,10.28,10.175,11.625,11.4,11.6,12.86,11.68,12.23,12.2,13.23,13.28,13.22,13.32,12.99,13.26,14.59,14.5,14.45,14.93,15.2,15.9,15.28,15.25,13.98,14.39,14.34,14.535,14.88,14.48,14.76,14.07,12.11,13.545,14.111,14.215,13.91,12.649,12.04,11.645,12.37,11.92,10.7,10.62,10.52,10.911,10.6,10.62,10.81,10.47,9.813],"c":[15.85,15.9,15.77,17.1,18.11,17.89,15.76,15.23,11.54,12.9,12.34,12.33,12.25,12.34,12.06,11.38,13.52,12.66,12.9,13.98,13.77,14.45,14.4,14.27,14.39,14.6,14.12,14.38,13.94,14.16,14.68,15.05,14.78,14.31,13.56,12.33,12.89,13.14,10.37,11.87,12.91,11.55,13.07,13.7,12.61,12.98,13.43,13.42,14.16,13.92,13.85,13.24,14.66,14.76,14.82,15.08,15.38,15.9,16.86,15.36,15.52,15.16,14.57,15.04,15.22,15.12,15.11,15.46,14.66,14.01,14.65,14.34,14.28,14.34,12.77,13.02,13.17,12.43,12,11.29,11.06,11.72,11.26,10.87,10.75,11.53,10.49,10.16],"a":[7.3496,7.3727,7.4637,8.0931,8.5711,8.6248,7.5979,7.3424,5.7595,6.4382,6.1587,6.3519,6.3107,6.3571,6.4141,6.0524,7.1906,6.9414,7.073,7.6652,7.7177,8.0988,8.0708,8.17,8.2387,8.3589,8.263,8.4151,8.1577,8.4676,8.7785,8.9998,9.0248,8.7378,8.2799,7.7174,8.0679,8.2243,6.6732,7.6384,8.3272,7.6647,8.6733,9.0914,8.3929,8.6392,8.9791,9.1952,9.7023,9.5862,9.7671,9.3369,10.3949,10.7129,10.7565,11.0037,11.4965,11.8852,12.6408,11.7963,11.9192,11.6892,11.5184,11.8899,12.0721,12.2862,12.2781,12.604,12.2532,11.71,12.2532,12.3071,12.2556,12.3245,11.2914,11.5125,11.6451,11.319,10.9274,10.2809,10.4257,11.0478,10.6142,10.5396,10.4232,11.1994,10.49,10.16],"v":[4624400,3924900,6779600,3466800,2732100,2845200,13502300,16999800,32436000,31258300,23828800,21523300,19409000,23249900,26672000,20730100,26473600,43633900,29058300,20717300,29003200,28140000,24447000,31258700,20374700,24724000,31180400,24276100,35823000,32500800,33918200,33154500,58243700,54721000,66264300,53525400,30485700,34422500,49728700,50536800,45300500,47270300,38007700,35192200,47564800,26369300,34250700,36967700,29911000,32629800,44952800,35662900,38114100,38519900,37588700,40647500,43163600,43639700,43305100,40746500,39219200,54652200,34010600,34856900,36849400,44781500,59701200,62684800,94167800,95951600,54592500,44559700,59425700,53260700,76433100,128040500,138016300,95110400,74451300,165888600,148498800,94278100,73748200,78358700,78155200,88100300,62695500,85319713]},"q":{"lastKey":"2026-10-01","t":["2019-09-30","2019-12-31","2020-03-31","2020-06-30","2020-09-30","2020-12-31","2021-03-31","2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-27"],"o":[15.5,16.27,17.92,11,12.28,12.14,12.67,13.94,14.29,14.26,14.16,14.81,12.3,10.42,11.62,12.59,13.44,13.85,14.69,15.4,15.34,14.51,15.08,14.67,14.32,12.66,12.5,11.08,10.95,10.46],"h":[18.15,19.19,18.05,14.26,12.87,13.809,14.4,14.97,14.828,14.785,15.138,15.33,13.84,13.54,13.88,13.81,14.32,15.265,15.545,16.91,15.865,15.61,15.73,14.868,15.185,13.575,12.79,11.98,11.975,10.505],"l":[15.02,15.57,8.09,9.77,11.62,11.12,12.28,13.47,13.98,13.7,13.69,12.09,10.28,10.175,11.6,12.2,13.22,12.99,14.45,15.2,13.98,14.34,14.07,12.11,12.649,11.645,10.62,10.52,10.47,9.813],"c":[15.77,17.89,11.54,12.33,12.06,12.66,13.77,14.27,14.12,14.16,14.78,12.33,10.37,11.55,12.61,13.42,13.85,14.76,15.38,15.36,14.57,15.12,14.66,14.34,12.77,12.43,11.06,10.87,10.49,10.16],"a":[7.4637,8.6248,5.7595,6.3519,6.4141,6.9414,7.7177,8.17,8.263,8.4676,9.0248,7.7174,6.6732,7.6647,8.3929,9.1952,9.7671,10.7129,11.4965,11.7963,11.5184,12.2862,12.2532,12.3071,11.2914,11.319,10.4257,10.5396,10.49,10.16],"v":[15328900,9044100,62938100,76610400,69330900,90837600,78778800,83845700,76279100,92599900,125316400,174510700,114636900,143107600,120764700,97587700,107493600,112296900,121399800,127691300,127882000,116487800,216553800,195103800,189119500,361167200,388838700,246385000,228951000,85319713]},"y":{"lastKey":"2026-01-01","t":["2019-12-31","2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-27"],"o":[15.5,17.92,12.67,14.16,11.62,14.69,15.08,12.5],"h":[19.19,18.05,14.97,15.33,15.265,16.91,15.73,12.79],"l":[15.02,8.09,12.28,10.175,11.6,13.98,11.645,9.813],"c":[17.89,12.66,14.16,11.55,14.76,15.12,12.43,10.16],"a":[8.6248,6.9414,8.4676,7.6647,10.7129,12.2862,11.319,10.16],"v":[24373000,299717000,331503500,557571600,438142900,493460900,961944300,949494413]}},"actions":[{"t":"2019-09-27","kind":"dividend","label":"D","title":"2019-09-27 · $0.3300 dividend (ex-date, current split terms)"},{"t":"2019-12-30","kind":"dividend","label":"D","title":"2019-12-30 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2020-03-30","kind":"dividend","label":"D","title":"2020-03-30 · $0.3900 dividend (ex-date, current split terms)"},{"t":"2020-06-29","kind":"dividend","label":"D","title":"2020-06-29 · $0.3900 dividend (ex-date, current split terms)"},{"t":"2020-09-29","kind":"dividend","label":"D","title":"2020-09-29 · $0.3900 dividend (ex-date, current split terms)"},{"t":"2020-12-30","kind":"dividend","label":"D","title":"2020-12-30 · $0.3900 dividend (ex-date, current split terms)"},{"t":"2021-03-30","kind":"dividend","label":"D","title":"2021-03-30 · $0.3100 dividend (ex-date, current split terms)"},{"t":"2021-06-29","kind":"dividend","label":"D","title":"2021-06-29 · $0.3100 dividend (ex-date, current split terms)"},{"t":"2021-08-04","kind":"earnings","label":"E","title":"2021-08-04 · earnings after the close · EPS $0.30 vs $0.29 est. (+3.5%) · ▲ 1.2% next session","tone":"up"},{"t":"2021-09-29","kind":"dividend","label":"D","title":"2021-09-29 · $0.3100 dividend (ex-date, current split terms)"},{"t":"2021-11-03","kind":"earnings","label":"E","title":"2021-11-03 · earnings after the close · EPS $0.33 vs $0.32 est. (+3.1%) · ▲ 1.0% next session","tone":"up"},{"t":"2021-12-30","kind":"dividend","label":"D","title":"2021-12-30 · $0.3100 dividend (ex-date, current split terms)"},{"t":"2022-02-23","kind":"earnings","label":"E","title":"2022-02-23 · earnings after the close · EPS $0.35 vs $0.33 est. (+6.1%) · ▲ 2.5% next session","tone":"up"},{"t":"2022-03-30","kind":"dividend","label":"D","title":"2022-03-30 · $0.3100 dividend (ex-date, current split terms)"},{"t":"2022-05-04","kind":"earnings","label":"E","title":"2022-05-04 · earnings after the close · EPS $0.31 vs $0.33 est. (−6.1%) · ▼ 6.6% next session","tone":"down"},{"t":"2022-06-29","kind":"dividend","label":"D","title":"2022-06-29 · $0.3100 dividend (ex-date, current split terms)"},{"t":"2022-08-03","kind":"earnings","label":"E","title":"2022-08-03 · earnings after the close · EPS $0.32 vs $0.31 est. (+3.2%) · ▲ 0.8% next session","tone":"up"},{"t":"2022-09-29","kind":"dividend","label":"D","title":"2022-09-29 · $0.3100 dividend (ex-date, current split terms)"},{"t":"2022-11-02","kind":"earnings","label":"E","title":"2022-11-02 · earnings after the close · EPS $0.37 vs $0.34 est. (+8.8%) · ▲ 8.5% next session","tone":"up"},{"t":"2022-11-29","kind":"dividend","label":"D","title":"2022-11-29 · $0.0300 dividend (ex-date, current split terms)"},{"t":"2022-12-29","kind":"dividend","label":"D","title":"2022-12-29 · $0.3300 dividend (ex-date, current split terms)"},{"t":"2023-02-22","kind":"earnings","label":"E","title":"2023-02-22 · earnings · EPS $0.41 vs $0.40 est. (+2.5%)"},{"t":"2023-03-02","kind":"dividend","label":"D","title":"2023-03-02 · $0.0400 dividend (ex-date, current split terms)"},{"t":"2023-05-10","kind":"earnings","label":"E","title":"2023-05-10 · earnings after the close · EPS $0.45 vs $0.44 est. (+2.3%) · ▲ 1.7% next session","tone":"up"},{"t":"2023-05-30","kind":"dividend","label":"D","title":"2023-05-30 · $0.0600 dividend (ex-date, current split terms)"},{"t":"2023-06-29","kind":"dividend","label":"D","title":"2023-06-29 · $0.3300 dividend (ex-date, current split terms)"},{"t":"2023-08-09","kind":"earnings","label":"E","title":"2023-08-09 · earnings after the close · EPS $0.48 vs $0.46 est. (+4.3%) · ▲ 0.0% next session","tone":"up"},{"t":"2023-08-30","kind":"dividend","label":"D","title":"2023-08-30 · $0.0700 dividend (ex-date, current split terms)"},{"t":"2023-09-28","kind":"dividend","label":"D","title":"2023-09-28 · $0.3300 dividend (ex-date, current split terms)"},{"t":"2023-11-08","kind":"earnings","label":"E","title":"2023-11-08 · earnings after the close · EPS $0.49 vs $0.47 est. (+4.3%) · ▲ 1.8% next session","tone":"up"},{"t":"2023-11-29","kind":"dividend","label":"D","title":"2023-11-29 · $0.0800 dividend (ex-date, current split terms)"},{"t":"2023-12-28","kind":"dividend","label":"D","title":"2023-12-28 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2024-02-21","kind":"earnings","label":"E","title":"2024-02-21 · earnings after the close · EPS $0.51 vs $0.48 est. (+6.3%) · ▲ 1.3% next session","tone":"up"},{"t":"2024-02-29","kind":"dividend","label":"D","title":"2024-02-29 · $0.0800 dividend (ex-date, current split terms)"},{"t":"2024-03-27","kind":"dividend","label":"D","title":"2024-03-27 · $0.3700 dividend (ex-date, current split terms)"},{"t":"2024-05-08","kind":"earnings","label":"E","title":"2024-05-08 · earnings after the close · EPS $0.47 vs $0.48 est. (−2.1%) · ▼ 0.9% next session","tone":"down"},{"t":"2024-05-31","kind":"dividend","label":"D","title":"2024-05-31 · $0.0500 dividend (ex-date, current split terms)"},{"t":"2024-06-28","kind":"dividend","label":"D","title":"2024-06-28 · $0.3700 dividend (ex-date, current split terms)"},{"t":"2024-08-07","kind":"earnings","label":"E","title":"2024-08-07 · earnings after the close · EPS $0.48 vs $0.47 est. (+2.1%) · ▼ 0.7% next session","tone":"down"},{"t":"2024-08-30","kind":"dividend","label":"D","title":"2024-08-30 · $0.0600 dividend (ex-date, current split terms)"},{"t":"2024-09-30","kind":"dividend","label":"D","title":"2024-09-30 · $0.3700 dividend (ex-date, current split terms)"},{"t":"2024-11-06","kind":"earnings","label":"E","title":"2024-11-06 · earnings after the close · EPS $0.47 vs $0.48 est. (−2.1%) · ▼ 1.9% next session","tone":"down"},{"t":"2024-11-29","kind":"dividend","label":"D","title":"2024-11-29 · $0.0500 dividend (ex-date, current split terms)"},{"t":"2024-12-31","kind":"dividend","label":"D","title":"2024-12-31 · $0.3700 dividend (ex-date, current split terms)"},{"t":"2025-02-19","kind":"earnings","label":"E","title":"2025-02-19 · earnings after the close · EPS $0.47 vs $0.47 est. · ▼ 0.7% next session","tone":"down"},{"t":"2025-02-28","kind":"dividend","label":"D","title":"2025-02-28 · $0.0500 dividend (ex-date, current split terms)"},{"t":"2025-03-31","kind":"dividend","label":"D","title":"2025-03-31 · $0.3700 dividend (ex-date, current split terms)"},{"t":"2025-05-07","kind":"earnings","label":"E","title":"2025-05-07 · earnings after the close · EPS $0.39 vs $0.43 est. (−9.3%) · ▲ 1.2% next session","tone":"up"},{"t":"2025-05-30","kind":"dividend","label":"D","title":"2025-05-30 · $0.0100 dividend (ex-date, current split terms)"},{"t":"2025-06-30","kind":"dividend","label":"D","title":"2025-06-30 · $0.3700 dividend (ex-date, current split terms)"},{"t":"2025-08-06","kind":"earnings","label":"E","title":"2025-08-06 · earnings after the close · EPS $0.40 vs $0.39 est. (+2.6%) · ▼ 0.2% next session","tone":"down"},{"t":"2025-08-29","kind":"dividend","label":"D","title":"2025-08-29 · $0.0200 dividend (ex-date, current split terms)"},{"t":"2025-09-30","kind":"dividend","label":"D","title":"2025-09-30 · $0.3700 dividend (ex-date, current split terms)"},{"t":"2025-11-05","kind":"earnings","label":"E","title":"2025-11-05 · earnings after the close · EPS $0.36 vs $0.39 est. (−7.7%) · ▼ 5.3% next session","tone":"down"},{"t":"2025-12-31","kind":"dividend","label":"D","title":"2025-12-31 · $0.3700 dividend (ex-date, current split terms)"},{"t":"2026-02-18","kind":"earnings","label":"E","title":"2026-02-18 · earnings after the close · EPS $0.36 vs $0.35 est. (+2.9%) · ▼ 1.0% next session","tone":"down"},{"t":"2026-03-31","kind":"dividend","label":"D","title":"2026-03-31 · $0.3700 dividend (ex-date, current split terms)"},{"t":"2026-05-06","kind":"earnings","label":"E","title":"2026-05-06 · earnings after the close · EPS $0.31 vs $0.35 est. (−11.4%) · ▼ 3.1% next session","tone":"down"},{"t":"2026-06-30","kind":"dividend","label":"D","title":"2026-06-30 · $0.3100 dividend (ex-date, current split terms)"},{"t":"2026-08-05","kind":"earnings","label":"E","title":"2026-08-05 · earnings after the close · EPS $0.34 vs $0.32 est. (+6.3%) · ▲ 3.1% next session","tone":"up"},{"t":"2026-08-31","kind":"dividend","label":"D","title":"2026-08-31 · $0.0200 dividend (ex-date, current split terms)"},{"t":"2026-09-30","kind":"dividend","label":"D","title":"2026-09-30 · $0.3100 dividend (ex-date, current split terms)"}]}